Denis Chem Lab Limited (BOM:537536)
India · Delayed Price · Currency is INR 77.22
-1.77 (-2.24%)
At close: Feb 12, 2026
Denis Chem Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 78.80 | 78.80 | 77.00 | 77.07 | 77.07 | -0.19% | 2,689 |
| Feb 12, 2026 | 80.10 | 81.29 | 77.00 | 77.22 | 77.22 | -2.24% | 4,953 |
| Feb 11, 2026 | 79.89 | 79.89 | 76.75 | 78.99 | 78.99 | 1.06% | 763 |
| Feb 10, 2026 | 77.00 | 78.95 | 77.00 | 78.16 | 78.16 | 1.44% | 1,476 |
| Feb 9, 2026 | 79.00 | 79.00 | 76.04 | 77.05 | 77.05 | 0.06% | 2,005 |
| Feb 6, 2026 | 78.00 | 78.50 | 77.00 | 77.00 | 77.00 | -1.86% | 113 |
| Feb 5, 2026 | 78.69 | 78.69 | 76.02 | 78.46 | 78.46 | 2.67% | 146 |
| Feb 4, 2026 | 79.00 | 79.78 | 76.07 | 76.42 | 76.42 | -0.56% | 2,633 |
| Feb 3, 2026 | 79.49 | 79.49 | 76.06 | 76.85 | 76.85 | 0.92% | 2,863 |
| Feb 2, 2026 | 79.00 | 79.46 | 74.33 | 76.15 | 76.15 | -2.86% | 3,254 |
| Feb 1, 2026 | 81.78 | 81.78 | 76.35 | 78.39 | 78.39 | 0.51% | 2,900 |
| Jan 30, 2026 | 77.00 | 78.86 | 76.25 | 77.99 | 77.99 | 2.07% | 344 |
| Jan 29, 2026 | 79.90 | 81.98 | 75.02 | 76.41 | 76.41 | 0.62% | 3,294 |
| Jan 28, 2026 | 79.05 | 79.05 | 75.20 | 75.94 | 75.94 | -1.95% | 1,020 |
| Jan 27, 2026 | 79.00 | 79.00 | 75.00 | 77.45 | 77.45 | -1.56% | 1,645 |
| Jan 23, 2026 | 77.00 | 79.15 | 73.70 | 78.68 | 78.68 | 3.40% | 2,153 |
| Jan 22, 2026 | 74.00 | 77.99 | 74.00 | 76.09 | 76.09 | 3.10% | 867 |
| Jan 21, 2026 | 74.46 | 74.50 | 72.35 | 73.80 | 73.80 | -0.89% | 4,027 |
| Jan 20, 2026 | 76.89 | 77.90 | 73.60 | 74.46 | 74.46 | -0.71% | 5,266 |
| Jan 19, 2026 | 73.40 | 76.75 | 73.40 | 74.99 | 74.99 | -0.81% | 2,049 |
| Jan 16, 2026 | 79.79 | 79.79 | 74.00 | 75.60 | 75.60 | -2.36% | 8,341 |
| Jan 14, 2026 | 79.00 | 80.00 | 77.00 | 77.43 | 77.43 | -1.83% | 3,333 |
| Jan 13, 2026 | 82.79 | 82.79 | 78.51 | 78.87 | 78.87 | 1.90% | 3,836 |
| Jan 12, 2026 | 78.25 | 80.00 | 77.32 | 77.40 | 77.40 | -3.25% | 4,658 |
| Jan 9, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.57% | 2,207 |
| Jan 8, 2026 | 84.85 | 84.85 | 80.25 | 82.11 | 82.11 | -2.09% | 1,902 |
| Jan 7, 2026 | 84.00 | 84.00 | 82.16 | 83.86 | 83.86 | 0.08% | 6,385 |
| Jan 6, 2026 | 86.85 | 86.85 | 82.80 | 83.79 | 83.79 | 2.16% | 990 |
| Jan 5, 2026 | 80.50 | 83.45 | 80.50 | 82.02 | 82.02 | 0.17% | 2,311 |
| Jan 2, 2026 | 81.90 | 82.00 | 79.25 | 81.88 | 81.88 | 2.92% | 13,626 |
| Jan 1, 2026 | 79.70 | 81.00 | 78.75 | 79.56 | 79.56 | 1.38% | 2,787 |
| Dec 31, 2025 | 78.95 | 78.95 | 76.61 | 78.48 | 78.48 | 2.45% | 5,360 |
| Dec 30, 2025 | 76.25 | 81.29 | 76.25 | 76.60 | 76.60 | -2.99% | 5,392 |
| Dec 29, 2025 | 79.20 | 79.75 | 78.56 | 78.96 | 78.96 | 1.74% | 2,801 |
| Dec 26, 2025 | 79.90 | 79.90 | 77.50 | 77.61 | 77.61 | -0.68% | 10,846 |
| Dec 24, 2025 | 78.50 | 78.90 | 77.61 | 78.14 | 78.14 | 0.09% | 11,016 |
| Dec 23, 2025 | 78.76 | 79.80 | 76.80 | 78.07 | 78.07 | 0.14% | 4,363 |
| Dec 22, 2025 | 78.75 | 81.60 | 76.00 | 77.96 | 77.96 | -0.03% | 8,082 |
| Dec 19, 2025 | 77.70 | 79.43 | 77.70 | 77.98 | 77.98 | 0.42% | 2,098 |
| Dec 18, 2025 | 78.56 | 80.63 | 77.15 | 77.65 | 77.65 | -1.16% | 2,828 |
| Dec 17, 2025 | 80.00 | 81.70 | 77.00 | 78.56 | 78.56 | -0.81% | 6,620 |
| Dec 16, 2025 | 79.68 | 79.68 | 77.20 | 79.20 | 79.20 | 1.19% | 1,321 |
| Dec 15, 2025 | 79.85 | 79.85 | 77.53 | 78.27 | 78.27 | -0.43% | 6,283 |
| Dec 12, 2025 | 79.55 | 80.89 | 76.20 | 78.61 | 78.61 | -1.18% | 14,530 |
| Dec 11, 2025 | 82.40 | 82.40 | 79.00 | 79.55 | 79.55 | -2.06% | 9,112 |
| Dec 10, 2025 | 80.50 | 81.70 | 80.10 | 81.22 | 81.22 | 0.96% | 1,867 |
| Dec 9, 2025 | 82.05 | 84.70 | 78.00 | 80.45 | 80.45 | -1.95% | 2,554 |
| Dec 8, 2025 | 86.95 | 86.95 | 81.50 | 82.05 | 82.05 | -4.29% | 7,444 |
| Dec 5, 2025 | 86.50 | 86.50 | 84.00 | 85.73 | 85.73 | 0.94% | 3,218 |
| Dec 4, 2025 | 87.25 | 87.25 | 84.50 | 84.93 | 84.93 | -0.11% | 650 |